Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 32 |
25 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 214 |
24 Apr 2024 | 6.28 | 6.28 | 6.18 | 6.18 | 6.18 | 244 |
23 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2 |
22 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 88 |
19 Apr 2024 | 6.01 | 6.12 | 6.01 | 6.02 | 6.02 | 173 |
18 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 280 |
17 Apr 2024 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 294 |
16 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6 |
15 Apr 2024 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 40 |
12 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 244 |
11 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 31 |
10 Apr 2024 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | 199 |
09 Apr 2024 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 119 |
08 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 232 |
05 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 22 |
04 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 8 |
03 Apr 2024 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 234 |
02 Apr 2024 | 6.59 | 6.59 | 6.55 | 6.55 | 6.55 | 405 |
28 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 562 |
25 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 11 |
22 Mar 2024 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 83 |
21 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 123 |
20 Mar 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 163 |
19 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 238 |
18 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 176 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 207 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 403 |
11 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 72 |
08 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 657 |
07 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 147 |
06 Mar 2024 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 177 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 160 |
01 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,275 |
29 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 170 |
28 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 34 |
27 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 149 |
26 Feb 2024 | 6.44 | 6.44 | 6.18 | 6.18 | 6.18 | 50 |
23 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 171 |
22 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 51 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 570 |
19 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 590 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 493 |
14 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 341 |
13 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1 |
12 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 68 |
09 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 74 |
08 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 169 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 10 |
05 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 791 |
02 Feb 2024 | 6.54 | 6.90 | 6.54 | 6.90 | 6.90 | 15 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 544 |
30 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 205 |
29 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 57 |
26 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 211 |
25 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 457 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,089 |
19 Jan 2024 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | 1,233 |
18 Jan 2024 | 6.40 | 6.50 | 6.35 | 6.46 | 6.46 | 3,384 |
17 Jan 2024 | 6.48 | 6.48 | 6.34 | 6.48 | 6.48 | 1,986 |
16 Jan 2024 | 6.62 | 6.62 | 6.42 | 6.50 | 6.50 | 1,715 |
15 Jan 2024 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | 2,019 |
12 Jan 2024 | 6.66 | 6.80 | 6.64 | 6.68 | 6.68 | 1,332 |
11 Jan 2024 | 6.80 | 6.80 | 6.36 | 6.36 | 6.36 | 1,414 |
10 Jan 2024 | 6.66 | 6.66 | 6.38 | 6.56 | 6.56 | 1,925 |
09 Jan 2024 | 6.70 | 6.70 | 6.58 | 6.60 | 6.60 | 12,576 |
08 Jan 2024 | 6.86 | 6.86 | 6.62 | 6.68 | 6.68 | 1,708 |
05 Jan 2024 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 1,508 |
04 Jan 2024 | 7.08 | 7.28 | 7.02 | 7.10 | 7.10 | 15,707 |
03 Jan 2024 | 7.12 | 7.18 | 6.80 | 7.06 | 7.06 | 3,666 |
02 Jan 2024 | 7.54 | 7.78 | 7.32 | 7.34 | 7.34 | 5,363 |
29 Dec 2023 | 7.36 | 7.66 | 7.24 | 7.44 | 7.44 | 15,273 |
28 Dec 2023 | 6.90 | 7.58 | 6.90 | 7.20 | 7.20 | 18,210 |
27 Dec 2023 | 6.40 | 6.88 | 6.40 | 6.88 | 6.88 | 11,708 |
22 Dec 2023 | 6.48 | 6.48 | 6.20 | 6.30 | 6.30 | 5,258 |
21 Dec 2023 | 6.52 | 6.54 | 6.46 | 6.50 | 6.50 | 2,972 |
20 Dec 2023 | 6.38 | 6.44 | 6.32 | 6.40 | 6.40 | 4,032 |
19 Dec 2023 | 6.08 | 6.32 | 6.02 | 6.28 | 6.28 | 13,713 |
18 Dec 2023 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 2,315 |
15 Dec 2023 | 5.92 | 6.06 | 5.92 | 6.00 | 6.00 | 7,368 |
14 Dec 2023 | 5.80 | 5.98 | 5.80 | 5.92 | 5.92 | 8,889 |
13 Dec 2023 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | 1,406 |
12 Dec 2023 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 2,616 |
11 Dec 2023 | 5.68 | 5.70 | 5.56 | 5.62 | 5.62 | 6,329 |
08 Dec 2023 | 5.68 | 5.68 | 5.56 | 5.59 | 5.59 | 2,162 |
07 Dec 2023 | 5.62 | 5.64 | 5.56 | 5.60 | 5.60 | 3,228 |
06 Dec 2023 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |